-
5 DAY PERFORMANCE
+4.62% -
1 MONTH PERFORMANCE
+6.25% -
3 MONTH PERFORMANCE
-2.16% -
6 MONTH PERFORMANCE
-39.56% -
YEAR-TO-DATE PERFORMANCE
-60.81% -
1 YEAR PERFORMANCE
-56.69%
GoPro, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.33 | $1.36 (2.26%) | $1.38 | $1.32 | 778,205 | $207.40 M |
| 09/27/2024 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 910,969 | $202.83 M |
| 09/26/2024 | $1.29 | $1.30 (0.78%) | $1.33 | $1.28 | 1.05 M | $198.25 M |
| 09/25/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 985,222 | $195.20 M |
| 09/24/2024 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 815,541 | $201.30 M |
| 09/23/2024 | $1.32 | $1.31 (-0.76%) | $1.33 | $1.28 | 1.05 M | $199.78 M |
| 09/20/2024 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.30 | 2.31 M | $198.25 M |
| 09/19/2024 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.37 | 560,300 | $211.98 M |
| 09/18/2024 | $1.37 | $1.34 (-2.19%) | $1.42 | $1.31 | 1.18 M | $204.35 M |
| 09/17/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.33 | 983,100 | $205.88 M |
| 09/16/2024 | $1.34 | $1.34 (0%) | $1.36 | $1.31 | 842,441 | $204.35 M |
| 09/13/2024 | $1.30 | $1.35 (3.85%) | $1.38 | $1.30 | 1.67 M | $205.88 M |
| 09/12/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.25 | 1.08 M | $198.25 M |
| 09/11/2024 | $1.26 | $1.27 (0.79%) | $1.27 | $1.23 | 1.05 M | $193.68 M |
| 09/10/2024 | $1.25 | $1.26 (0.8%) | $1.27 | $1.22 | 936,300 | $192.15 M |
| 09/09/2024 | $1.22 | $1.26 (3.28%) | $1.29 | $1.22 | 1.22 M | $192.15 M |
| 09/06/2024 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.21 | 971,207 | $186.05 M |
| 09/05/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.24 | 1.24 M | $192.15 M |
| 09/04/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.22 | 860,500 | $189.10 M |
| 09/03/2024 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.21 | 1.37 M | $187.58 M |
| 08/30/2024 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.25 | 1.20 M | $195.20 M |
| 08/29/2024 | $1.25 | $1.31 (4.8%) | $1.33 | $1.24 | 1.28 M | $199.78 M |
| 08/28/2024 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.24 | 977,700 | $189.10 M |
| 08/27/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 1.02 M | $193.68 M |
| 08/26/2024 | $1.34 | $1.29 (-3.73%) | $1.35 | $1.29 | 1.60 M | $196.73 M |
| 08/23/2024 | $1.27 | $1.34 (5.51%) | $1.36 | $1.27 | 1.33 M | $204.35 M |
| 08/22/2024 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.25 | 982,431 | $192.15 M |
| 08/21/2024 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.30 | 881,900 | $199.78 M |
| 08/20/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.30 | 1.38 M | $201.30 M |
| 08/19/2024 | $1.25 | $1.31 (4.8%) | $1.32 | $1.25 | 2.05 M | $199.78 M |
| 08/16/2024 | $1.22 | $1.24 (1.64%) | $1.27 | $1.22 | 1.71 M | $189.10 M |
| 08/15/2024 | $1.20 | $1.25 (4.17%) | $1.29 | $1.20 | 2.18 M | $190.63 M |
| 08/14/2024 | $1.26 | $1.18 (-6.35%) | $1.29 | $1.17 | 2.06 M | $179.95 M |
| 08/13/2024 | $1.19 | $1.28 (7.56%) | $1.30 | $1.19 | 1.73 M | $195.20 M |
| 08/12/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 1.88 M | $183.00 M |
| 08/09/2024 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.17 | 1.92 M | $183.00 M |
| 08/08/2024 | $1.20 | $1.22 (1.67%) | $1.26 | $1.18 | 1.68 M | $186.05 M |
| 08/07/2024 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.16 | 3.70 M | $176.90 M |
| 08/06/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.28 | 1.77 M | $201.30 M |
| 08/05/2024 | $1.30 | $1.32 (1.54%) | $1.35 | $1.27 | 1.45 M | $201.30 M |
| 08/02/2024 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.36 | 1.41 M | $207.40 M |
| 08/01/2024 | $1.51 | $1.44 (-4.64%) | $1.54 | $1.42 | 1.73 M | $217.57 M |
| 07/31/2024 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.48 | 1.46 M | $229.66 M |
| 07/30/2024 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.50 | 1.06 M | $229.66 M |
| 07/29/2024 | $1.58 | $1.55 (-1.9%) | $1.60 | $1.52 | 1.00 M | $234.19 M |
| 07/26/2024 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.56 | 893,220 | $238.72 M |
| 07/25/2024 | $1.55 | $1.58 (1.94%) | $1.62 | $1.51 | 1.38 M | $238.72 M |
| 07/24/2024 | $1.58 | $1.56 (-1.27%) | $1.63 | $1.55 | 1.21 M | $235.70 M |
| 07/23/2024 | $1.58 | $1.59 (0.63%) | $1.62 | $1.56 | 1.19 M | $240.23 M |
| 07/22/2024 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.54 | 1.09 M | $241.75 M |
| 07/19/2024 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.52 | 1.17 M | $238.72 M |
| 07/18/2024 | $1.65 | $1.57 (-4.85%) | $1.70 | $1.56 | 1.68 M | $237.21 M |
| 07/17/2024 | $1.70 | $1.67 (-1.76%) | $1.76 | $1.62 | 1.64 M | $252.32 M |
| 07/16/2024 | $1.66 | $1.76 (6.02%) | $1.76 | $1.64 | 2.23 M | $265.92 M |
| 07/15/2024 | $1.64 | $1.64 (0%) | $1.68 | $1.61 | 1.71 M | $247.79 M |
| 07/12/2024 | $1.64 | $1.64 (0%) | $1.66 | $1.59 | 1.72 M | $247.79 M |
| 07/11/2024 | $1.55 | $1.64 (5.81%) | $1.64 | $1.55 | 2.42 M | $247.79 M |
| 07/10/2024 | $1.54 | $1.52 (-1.3%) | $1.58 | $1.49 | 1.74 M | $229.66 M |
| 07/09/2024 | $1.41 | $1.54 (9.22%) | $1.54 | $1.39 | 2.73 M | $232.68 M |
| 07/08/2024 | $1.38 | $1.42 (2.9%) | $1.43 | $1.37 | 1.55 M | $214.55 M |
| 07/05/2024 | $1.38 | $1.39 (0.72%) | $1.39 | $1.36 | 1.57 M | $210.02 M |
| 07/03/2024 | $1.34 | $1.40 (4.48%) | $1.40 | $1.34 | 1.22 M | $211.53 M |
| 07/02/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.32 | 1.66 M | $203.97 M |
| 07/01/2024 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.35 | 1.53 M | $210.02 M |